See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 294630.KQ stock page

SuNam Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-072,175.002,190.002,150.002,175.002,175.0029,674
2023-02-062,160.002,205.002,140.002,175.002,175.0025,018
2023-02-032,225.002,240.002,140.002,145.002,145.0063,541
2023-02-022,200.002,225.002,190.002,210.002,210.0042,940
2023-02-012,185.002,200.002,160.002,200.002,200.0027,920
2023-01-312,200.002,200.002,165.002,190.002,190.0033,924
2023-01-302,150.002,200.002,100.002,200.002,200.0055,743
2023-01-272,150.002,155.002,135.002,150.002,150.0031,282
2023-01-262,190.002,190.002,125.002,150.002,150.0060,218
2023-01-252,210.002,210.002,155.002,175.002,175.0057,865
2023-01-202,085.002,500.002,035.002,165.002,165.00750,694
2023-01-192,135.002,135.002,090.002,100.002,100.0027,585
2023-01-182,140.002,200.002,135.002,135.002,135.0017,529
2023-01-172,130.002,185.002,130.002,155.002,155.0047,184
2023-01-162,160.002,175.002,110.002,130.002,130.0020,460
2023-01-132,130.002,165.002,120.002,155.002,155.0030,846
2023-01-122,075.002,125.002,070.002,100.002,100.0028,193
2023-01-112,060.002,090.002,050.002,080.002,080.0023,630
2023-01-102,060.002,085.002,050.002,060.002,060.0018,127
2023-01-092,070.002,070.002,005.002,060.002,060.0027,282
2023-01-062,135.002,135.001,990.002,030.002,030.0030,052
2023-01-052,005.002,010.001,985.002,010.002,010.0024,146
2023-01-041,995.002,010.001,965.001,985.001,985.0040,678
2023-01-032,035.002,035.001,985.002,000.002,000.0035,439
2023-01-022,120.002,120.002,020.002,045.002,045.0021,170
2022-12-292,065.002,110.002,035.002,075.002,075.0051,124
2022-12-282,055.002,110.002,050.002,090.002,090.0038,877
2022-12-272,015.002,100.002,015.002,090.002,090.0036,855
2022-12-262,100.002,150.002,060.002,060.002,060.0070,743
2022-12-232,190.002,190.002,100.002,100.002,100.0052,189
2022-12-222,205.002,215.002,150.002,180.002,180.0033,937
2022-12-212,185.002,205.002,160.002,200.002,200.0025,756
2022-12-202,200.002,225.002,150.002,155.002,155.0039,019
2022-12-192,260.002,260.002,200.002,200.002,200.0058,583
2022-12-162,250.002,285.002,235.002,270.002,270.0019,884
2022-12-152,350.002,350.002,270.002,275.002,275.0069,157
2022-12-142,310.002,355.002,270.002,350.002,350.0064,829
2022-12-132,450.002,450.002,280.002,330.002,330.00154,359
2022-12-122,185.002,595.002,180.002,400.002,400.00618,678
2022-12-092,160.002,170.002,140.002,150.002,150.0024,650
2022-12-082,220.002,220.002,150.002,155.002,155.0022,261
2022-12-072,210.002,240.002,170.002,175.002,175.0028,458
2022-12-062,200.002,280.002,200.002,220.002,220.0016,064
2022-12-052,220.002,240.002,205.002,240.002,240.0025,867
2022-12-022,290.002,290.002,205.002,220.002,220.0018,446
2022-12-012,240.002,290.002,220.002,245.002,245.0034,830
2022-11-302,230.002,270.002,220.002,240.002,240.0014,661
2022-11-292,170.002,275.002,170.002,230.002,230.0033,004
2022-11-282,255.002,255.002,190.002,210.002,210.0029,344
2022-11-252,300.002,310.002,250.002,255.002,255.0016,264
2022-11-242,195.002,320.002,170.002,305.002,305.0067,086
2022-11-232,195.002,205.002,170.002,175.002,175.0022,001
2022-11-222,205.002,215.002,175.002,200.002,200.0014,790
2022-11-212,255.002,260.002,195.002,200.002,200.0028,131
2022-11-182,295.002,295.002,235.002,250.002,250.0021,934
2022-11-172,290.002,300.002,250.002,270.002,270.0021,922
2022-11-162,290.002,325.002,230.002,260.002,260.0057,794
2022-11-152,255.002,300.002,200.002,290.002,290.0034,735
2022-11-142,275.002,325.002,245.002,265.002,265.0025,464
2022-11-112,245.002,295.002,245.002,275.002,275.0025,967
← NewerPage 16 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.